Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.639 | 3.746 | 3.621 | 3.743 | 524,722 | +0.09(+2.38%) |
Apr 27, 2006 | 3.694 | 3.743 | 3.656 | 3.656 | 458,378 | -0.04(-1.04%) |
Apr 26, 2006 | 3.739 | 3.757 | 3.666 | 3.694 | 350,964 | -0.05(-1.21%) |
Apr 25, 2006 | 3.781 | 3.781 | 3.701 | 3.739 | 502,895 | -0.03(-0.92%) |
Apr 24, 2006 | 3.813 | 3.827 | 3.764 | 3.774 | 840,360 | -0.04(-1.00%) |
Apr 21, 2006 | 3.882 | 3.882 | 3.795 | 3.813 | 416,159 | -0.02(-0.54%) |
Apr 20, 2006 | 3.830 | 3.854 | 3.813 | 3.833 | 985,973 | +0.00(+0.09%) |
Apr 19, 2006 | 3.833 | 3.858 | 3.802 | 3.830 | 717,724 | -0.00(-0.09%) |
Apr 18, 2006 | 3.802 | 3.837 | 3.802 | 3.833 | 362,739 | +0.03(+0.73%) |
Apr 17, 2006 | 3.813 | 3.854 | 3.778 | 3.806 | 783,494 | -0.01(-0.27%) |
Apr 13, 2006 | 3.830 | 3.858 | 3.802 | 3.816 | 165,429 | -0.01(-0.36%) |
Apr 12, 2006 | 3.823 | 3.830 | 3.802 | 3.830 | 188,980 | +0.01(+0.27%) |
Apr 11, 2006 | 3.799 | 3.830 | 3.788 | 3.820 | 874,538 | +0.02(+0.46%) |
Apr 10, 2006 | 3.865 | 3.865 | 3.781 | 3.802 | 644,487 | -0.03(-0.73%) |
Apr 07, 2006 | 3.896 | 3.976 | 3.799 | 3.830 | 273,705 | -0.07(-1.70%) |
Apr 06, 2006 | 3.830 | 3.900 | 3.816 | 3.896 | 319,658 | +0.08(+2.19%) |
Apr 05, 2006 | 3.830 | 3.847 | 3.781 | 3.813 | 276,865 | +0.00(+0.00%) |
Apr 04, 2006 | 3.813 | 3.872 | 3.781 | 3.813 | 608,873 | +0.01(+0.27%) |
Apr 03, 2006 | 3.746 | 3.840 | 3.746 | 3.802 | 800,726 | +0.04(+1.11%) |
Mar 31, 2006 | 3.778 | 3.802 | 3.746 | 3.760 | 250,729 | -0.03(-0.92%) |
Mar 30, 2006 | 3.802 | 3.830 | 3.743 | 3.795 | 223,445 | -0.02(-0.46%) |
Mar 29, 2006 | 3.781 | 3.910 | 3.781 | 3.813 | 1,121,821 | +0.02(+0.55%) |
Mar 28, 2006 | 3.708 | 3.806 | 3.691 | 3.792 | 568,952 | +0.10(+2.64%) |
Mar 27, 2006 | 3.604 | 3.705 | 3.604 | 3.694 | 627,254 | +0.07(+2.02%) |
Mar 24, 2006 | 3.607 | 3.639 | 3.562 | 3.621 | 312,191 | +0.02(+0.48%) |
Mar 23, 2006 | 3.621 | 3.639 | 3.604 | 3.604 | 186,682 | -0.02(-0.48%) |
Mar 22, 2006 | 3.611 | 3.666 | 3.593 | 3.621 | 536,211 | +0.01(+0.39%) |
Mar 21, 2006 | 3.656 | 3.670 | 3.597 | 3.607 | 464,984 | -0.05(-1.33%) |
Mar 20, 2006 | 3.632 | 3.691 | 3.590 | 3.656 | 615,479 | +0.02(+0.67%) |
Mar 17, 2006 | 3.583 | 3.713 | 3.576 | 3.632 | 610,884 | +0.06(+1.76%) |
Mar 16, 2006 | 3.541 | 3.586 | 3.541 | 3.569 | 1,338,373 | +0.03(+0.98%) |
Mar 15, 2006 | 3.520 | 3.565 | 3.520 | 3.534 | 392,034 | +0.02(+0.59%) |
Mar 14, 2006 | 3.454 | 3.541 | 3.454 | 3.513 | 366,760 | +0.05(+1.51%) |
Mar 13, 2006 | 3.569 | 3.569 | 3.440 | 3.461 | 530,179 | -0.13(-3.49%) |
Mar 10, 2006 | 3.656 | 3.670 | 3.586 | 3.586 | 931,978 | +0.03(+0.98%) |
Mar 09, 2006 | 3.534 | 3.586 | 3.534 | 3.551 | 452,634 | +0.05(+1.49%) |
Mar 08, 2006 | 3.447 | 3.506 | 3.444 | 3.499 | 353,548 | +0.05(+1.52%) |
Mar 07, 2006 | 3.489 | 3.496 | 3.447 | 3.447 | 782,632 | -0.04(-1.20%) |
Mar 06, 2006 | 3.482 | 3.513 | 3.482 | 3.489 | 244,698 | -0.02(-0.69%) |
Mar 03, 2006 | 3.548 | 3.548 | 3.503 | 3.513 | 218,275 | +0.00(+0.00%) |
Mar 02, 2006 | 3.531 | 3.562 | 3.499 | 3.513 | 1,921,973 | -0.01(-0.39%) |
Mar 01, 2006 | 3.482 | 3.545 | 3.475 | 3.527 | 475,036 | +0.05(+1.30%) |
Feb 28, 2006 | 3.482 | 3.517 | 3.468 | 3.482 | 273,993 | +0.00(+0.00%) |
Feb 27, 2006 | 3.517 | 3.517 | 3.482 | 3.482 | 282,609 | -0.00(-0.10%) |
Feb 24, 2006 | 3.534 | 3.551 | 3.485 | 3.485 | 629,839 | -0.04(-1.09%) |
Feb 23, 2006 | 3.527 | 3.551 | 3.482 | 3.524 | 391,459 | -0.01(-0.30%) |
Feb 22, 2006 | 3.538 | 3.538 | 3.475 | 3.534 | 818,820 | +0.01(+0.40%) |
Feb 21, 2006 | 3.600 | 3.652 | 3.492 | 3.520 | 476,759 | -0.04(-1.08%) |
Feb 17, 2006 | 3.437 | 3.590 | 3.437 | 3.558 | 1,632,183 | +0.16(+4.61%) |
Feb 16, 2006 | 3.461 | 3.513 | 3.402 | 3.402 | 766,261 | -0.04(-1.21%) |
Feb 15, 2006 | 3.430 | 3.520 | 3.416 | 3.444 | 1,983,147 | +0.00(+0.10%) |
Feb 14, 2006 | 3.416 | 3.447 | 3.405 | 3.440 | 215,403 | +0.03(+0.82%) |
Feb 13, 2006 | 3.437 | 3.447 | 3.412 | 3.412 | 192,139 | +0.00(+0.00%) |
Feb 10, 2006 | 3.377 | 3.440 | 3.377 | 3.412 | 496,002 | +0.03(+1.03%) |
Feb 09, 2006 | 3.360 | 3.409 | 3.360 | 3.377 | 420,754 | +0.00(+0.10%) |
Feb 08, 2006 | 3.325 | 3.409 | 3.304 | 3.374 | 853,859 | +0.05(+1.47%) |
Feb 07, 2006 | 3.377 | 3.377 | 3.322 | 3.325 | 143,889 | -0.04(-1.14%) |
Feb 06, 2006 | 3.377 | 3.384 | 3.325 | 3.363 | 203,053 | -0.01(-0.41%) |
Feb 03, 2006 | 3.377 | 3.381 | 3.356 | 3.377 | 200,181 | +0.00(+0.00%) |
Feb 02, 2006 | 3.447 | 3.447 | 3.370 | 3.377 | 1,029,915 | -0.06(-1.72%) |